ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 4020 candle_min

Browse Source
This commit is contained in:
ened
2025-04-01 22:08:21 +09:00
parent 2f95ef4be7
commit fe84d91987
4020 changed files with 1865220 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

634
037330/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,193200,810586884,1260,1260,1260,1260,4665
20250401,193100,810586884,1260,1260,1260,1260,0
20250401,193000,810586884,1260,1260,1260,1260,0
20250401,192900,810586884,1260,1260,1260,1260,0
20250401,192800,810586884,1260,1260,1260,1260,0
20250401,192700,810586884,1260,1260,1260,1260,0
20250401,192600,810586884,1260,1260,1260,1260,0
20250401,192500,810586884,1260,1260,1260,1260,0
20250401,192400,810586884,1260,1260,1260,1260,0
20250401,192300,810586884,1260,1260,1260,1260,0
20250401,192200,810586884,1260,1260,1260,1260,0
20250401,192100,810586884,1260,1260,1260,1260,0
20250401,192000,810586884,1260,1260,1260,1260,0
20250401,191900,810586884,1260,1260,1260,1260,0
20250401,191800,810586884,1260,1260,1260,1260,0
20250401,191700,810586884,1260,1260,1260,1260,0
20250401,191600,810586884,1260,1260,1260,1260,0
20250401,191500,810586884,1260,1260,1260,1260,0
20250401,191400,810586884,1260,1260,1260,1260,0
20250401,191300,810586884,1260,1260,1260,1260,0
20250401,191200,810586884,1260,1260,1260,1260,0
20250401,191100,810586884,1260,1260,1260,1260,0
20250401,191000,810586884,1260,1260,1260,1260,0
20250401,190900,810586884,1260,1260,1260,1260,0
20250401,190800,810586884,1260,1260,1260,1260,0
20250401,190700,810586884,1260,1260,1260,1260,0
20250401,190600,810586884,1260,1260,1260,1260,0
20250401,190500,810586884,1260,1260,1260,1260,0
20250401,190400,810586884,1260,1260,1260,1260,0
20250401,190300,810586884,1260,1260,1260,1260,0
20250401,190200,810586884,1260,1260,1260,1260,4665
20250401,190100,810586884,1260,1260,1260,1260,0
20250401,190000,810586884,1260,1260,1260,1260,0
20250401,185900,810586884,1260,1260,1260,1260,0
20250401,185800,810586884,1260,1260,1260,1260,0
20250401,185700,810586884,1260,1260,1260,1260,0
20250401,185600,810586884,1260,1260,1260,1260,0
20250401,185500,810586884,1260,1260,1260,1260,0
20250401,185400,810586884,1260,1260,1260,1260,0
20250401,185300,810586884,1260,1260,1260,1260,0
20250401,185200,810586884,1260,1260,1260,1260,0
20250401,185100,810586884,1260,1260,1260,1260,0
20250401,185000,810586884,1260,1260,1260,1260,0
20250401,184900,810586884,1260,1260,1260,1260,0
20250401,184800,810586884,1260,1260,1260,1260,0
20250401,184700,810586884,1260,1260,1260,1260,0
20250401,184600,810586884,1260,1260,1260,1260,0
20250401,184500,810586884,1260,1260,1260,1260,0
20250401,184400,810586884,1260,1260,1260,1260,0
20250401,184300,810586884,1260,1260,1260,1260,0
20250401,184200,810586884,1260,1260,1260,1260,0
20250401,184100,810586884,1260,1260,1260,1260,0
20250401,184000,810586884,1260,1260,1260,1260,0
20250401,183900,810586884,1260,1260,1260,1260,0
20250401,183800,810586884,1260,1260,1260,1260,0
20250401,183700,810586884,1260,1260,1260,1260,0
20250401,183600,810586884,1260,1260,1260,1260,0
20250401,183500,810586884,1260,1260,1260,1260,0
20250401,183400,810586884,1260,1260,1260,1260,0
20250401,183300,810586884,1260,1260,1260,1260,0
20250401,183200,810586884,1260,1260,1260,1260,4665
20250401,183100,810586884,1260,1260,1260,1260,0
20250401,183000,810586884,1260,1260,1260,1260,0
20250401,182900,810586884,1260,1260,1260,1260,0
20250401,182800,810586884,1260,1260,1260,1260,0
20250401,182700,810586884,1260,1260,1260,1260,0
20250401,182600,810586884,1260,1260,1260,1260,0
20250401,182500,810586884,1260,1260,1260,1260,0
20250401,182400,810586884,1260,1260,1260,1260,0
20250401,182300,810586884,1260,1260,1260,1260,0
20250401,182200,810586884,1260,1260,1260,1260,0
20250401,182100,810586884,1260,1260,1260,1260,0
20250401,182000,810586884,1260,1260,1260,1260,0
20250401,181900,810586884,1260,1260,1260,1260,0
20250401,181800,810586884,1260,1260,1260,1260,0
20250401,181700,810586884,1260,1260,1260,1260,0
20250401,181600,810586884,1260,1260,1260,1260,0
20250401,181500,810586884,1260,1260,1260,1260,0
20250401,181400,810586884,1260,1260,1260,1260,0
20250401,181300,810586884,1260,1260,1260,1260,0
20250401,181200,810586884,1260,1260,1260,1260,0
20250401,181100,810586884,1260,1260,1260,1260,0
20250401,181000,810586884,1260,1260,1260,1260,0
20250401,180900,810586884,1260,1260,1260,1260,0
20250401,180800,810586884,1260,1260,1260,1260,0
20250401,180700,810586884,1260,1260,1260,1260,0
20250401,180600,810586884,1260,1260,1260,1260,0
20250401,180500,810586884,1260,1260,1260,1260,0
20250401,180400,810586884,1260,1260,1260,1260,0
20250401,180300,810586884,1260,1260,1260,1260,0
20250401,180200,810586884,1260,1260,1260,1260,4665
20250401,180100,810586884,1260,1260,1260,1260,0
20250401,180000,810586884,1260,1260,1260,1260,0
20250401,175900,810586884,1260,1260,1260,1260,0
20250401,175800,810586884,1260,1260,1260,1260,0
20250401,175700,810586884,1260,1260,1260,1260,0
20250401,175600,810586884,1260,1260,1260,1260,0
20250401,175500,810586884,1260,1260,1260,1260,0
20250401,175400,810586884,1260,1260,1260,1260,0
20250401,175300,810586884,1260,1260,1260,1260,0
20250401,175200,810586884,1260,1260,1260,1260,0
20250401,175100,810586884,1260,1260,1260,1260,0
20250401,175000,810586884,1260,1260,1260,1260,0
20250401,174900,810586884,1260,1260,1260,1260,0
20250401,174800,810586884,1260,1260,1260,1260,0
20250401,174700,810586884,1260,1260,1260,1260,0
20250401,174600,810586884,1260,1260,1260,1260,0
20250401,174500,810586884,1260,1260,1260,1260,0
20250401,174400,810586884,1260,1260,1260,1260,0
20250401,174300,810586884,1260,1260,1260,1260,0
20250401,174200,810586884,1260,1260,1260,1260,0
20250401,174100,810586884,1260,1260,1260,1260,0
20250401,174000,810586884,1260,1260,1260,1260,0
20250401,173900,810586884,1260,1260,1260,1260,0
20250401,173800,810586884,1260,1260,1260,1260,0
20250401,173700,810586884,1260,1260,1260,1260,0
20250401,173600,810586884,1260,1260,1260,1260,0
20250401,173500,810586884,1260,1260,1260,1260,0
20250401,173400,810586884,1260,1260,1260,1260,0
20250401,173300,810586884,1260,1260,1260,1260,0
20250401,173200,810586884,1260,1260,1260,1260,4665
20250401,173100,810586884,1260,1260,1260,1260,0
20250401,173000,810586884,1260,1260,1260,1260,0
20250401,172900,810586884,1260,1260,1260,1260,0
20250401,172800,810586884,1260,1260,1260,1260,0
20250401,172700,810586884,1260,1260,1260,1260,0
20250401,172600,810586884,1260,1260,1260,1260,0
20250401,172500,810586884,1260,1260,1260,1260,0
20250401,172400,810586884,1260,1260,1260,1260,0
20250401,172300,810586884,1260,1260,1260,1260,0
20250401,172200,810586884,1260,1260,1260,1260,0
20250401,172100,810586884,1260,1260,1260,1260,0
20250401,172000,810586884,1260,1260,1260,1260,0
20250401,171900,810586884,1260,1260,1260,1260,0
20250401,171800,810586884,1260,1260,1260,1260,0
20250401,171700,810586884,1260,1260,1260,1260,0
20250401,171600,810586884,1260,1260,1260,1260,0
20250401,171500,810586884,1260,1260,1260,1260,0
20250401,171400,810586884,1260,1260,1260,1260,0
20250401,171300,810586884,1260,1260,1260,1260,0
20250401,171200,810586884,1260,1260,1260,1260,0
20250401,171100,810586884,1260,1260,1260,1260,0
20250401,171000,810586884,1260,1260,1260,1260,0
20250401,170900,810586884,1260,1260,1260,1260,0
20250401,170800,810586884,1260,1260,1260,1260,0
20250401,170700,810586884,1260,1260,1260,1260,0
20250401,170600,810586884,1260,1260,1260,1260,0
20250401,170500,810586884,1260,1260,1260,1260,0
20250401,170400,810586884,1260,1260,1260,1260,0
20250401,170300,810586884,1260,1260,1260,1260,0
20250401,170200,810586884,1260,1260,1260,1260,4665
20250401,170100,810586884,1260,1260,1260,1260,0
20250401,170000,810586884,1260,1260,1260,1260,0
20250401,165900,810586884,1260,1260,1260,1260,0
20250401,165800,810586884,1260,1260,1260,1260,0
20250401,165700,810586884,1260,1260,1260,1260,0
20250401,165600,810586884,1260,1260,1260,1260,0
20250401,165500,810586884,1260,1260,1260,1260,0
20250401,165400,810586884,1260,1260,1260,1260,0
20250401,165300,810586884,1260,1260,1260,1260,0
20250401,165200,810586884,1260,1260,1260,1260,0
20250401,165100,810586884,1260,1260,1260,1260,0
20250401,165000,810586884,1260,1260,1260,1260,0
20250401,164900,810586884,1260,1260,1260,1260,0
20250401,164800,810586884,1260,1260,1260,1260,0
20250401,164700,810586884,1260,1260,1260,1260,0
20250401,164600,810586884,1260,1260,1260,1260,0
20250401,164500,810586884,1260,1260,1260,1260,0
20250401,164400,810586884,1260,1260,1260,1260,0
20250401,164300,810586884,1260,1260,1260,1260,0
20250401,164200,810586884,1260,1260,1260,1260,0
20250401,164100,810586884,1260,1260,1260,1260,0
20250401,164000,810586884,1260,1260,1260,1260,0
20250401,163900,810586884,1260,1260,1260,1260,0
20250401,163800,810586884,1260,1260,1260,1260,0
20250401,163700,810586884,1260,1260,1260,1260,0
20250401,163600,810586884,1260,1260,1260,1260,0
20250401,163500,810586884,1260,1260,1260,1260,0
20250401,163400,810586884,1260,1260,1260,1260,0
20250401,163300,810586884,1260,1260,1260,1260,0
20250401,163200,810586884,1260,1260,1260,1260,4665
20250401,163100,810586884,1260,1260,1260,1260,0
20250401,163000,810586884,1260,1260,1260,1260,0
20250401,162900,810586884,1260,1260,1260,1260,0
20250401,162800,810586884,1260,1260,1260,1260,0
20250401,162700,810586884,1260,1260,1260,1260,0
20250401,162600,810586884,1260,1260,1260,1260,0
20250401,162500,810586884,1260,1260,1260,1260,0
20250401,162400,810586884,1260,1260,1260,1260,0
20250401,162300,810586884,1260,1260,1260,1260,0
20250401,162200,810586884,1260,1260,1260,1260,0
20250401,162100,810586884,1260,1260,1260,1260,0
20250401,162000,810586884,1260,1260,1260,1260,0
20250401,161900,810586884,1260,1260,1260,1260,0
20250401,161800,810586884,1260,1260,1260,1260,0
20250401,161700,810586884,1260,1260,1260,1260,0
20250401,161600,810586884,1260,1260,1260,1260,0
20250401,161500,810586884,1260,1260,1260,1260,0
20250401,161400,810586884,1260,1260,1260,1260,0
20250401,161300,810586884,1260,1260,1260,1260,0
20250401,161200,810586884,1260,1260,1260,1260,0
20250401,161100,810586884,1260,1260,1260,1260,0
20250401,161000,810586884,1260,1260,1260,1260,0
20250401,160900,810586884,1260,1260,1260,1260,0
20250401,160800,810586884,1260,1260,1260,1260,0
20250401,160700,810586884,1260,1260,1260,1260,0
20250401,160600,810586884,1260,1260,1260,1260,0
20250401,160500,810586884,1260,1260,1260,1260,0
20250401,160400,810586884,1260,1260,1260,1260,0
20250401,160300,810586884,1260,1260,1260,1260,0
20250401,160200,810586884,1260,1260,1260,1260,4665
20250401,160100,810586884,1260,1260,1260,1260,0
20250401,160000,810586884,1260,1260,1260,1260,0
20250401,155900,810586884,1260,1260,1260,1260,0
20250401,155800,810586884,1260,1260,1260,1260,0
20250401,155700,810586884,1260,1260,1260,1260,0
20250401,155600,810586884,1260,1260,1260,1260,0
20250401,155500,810586884,1260,1260,1260,1260,0
20250401,155400,810586884,1260,1260,1260,1260,0
20250401,155300,810586884,1260,1260,1260,1260,0
20250401,155200,810586884,1260,1260,1260,1260,0
20250401,155100,810586884,1260,1260,1260,1260,0
20250401,155000,810586884,1260,1260,1260,1260,0
20250401,154900,810586884,1260,1260,1260,1260,0
20250401,154800,810586884,1260,1260,1260,1260,0
20250401,154700,810586884,1260,1260,1260,1260,0
20250401,154600,810586884,1260,1260,1260,1260,0
20250401,154500,810586884,1260,1260,1260,1260,0
20250401,154400,810586884,1260,1260,1260,1260,0
20250401,154300,810586884,1260,1260,1260,1260,0
20250401,154200,810586884,1260,1260,1260,1260,0
20250401,154100,810586884,1260,1260,1260,1260,0
20250401,154000,810586884,1260,1260,1260,1260,0
20250401,153900,810586884,1260,1260,1260,1260,0
20250401,153800,810586884,1260,1260,1260,1260,0
20250401,153700,810586884,1260,1260,1260,1260,0
20250401,153600,810586884,1260,1260,1260,1260,0
20250401,153500,810586884,1260,1260,1260,1260,0
20250401,153400,810586884,1260,1260,1260,1260,0
20250401,153300,810586884,1260,1260,1260,1260,0
20250401,153200,810586884,1260,1260,1260,1260,4665
20250401,153100,810586884,1260,1260,1260,1260,0
20250401,153000,810586884,1260,1260,1260,1260,4665
20250401,152900,804708984,1257,1257,1257,1257,0
20250401,152800,804708984,1257,1257,1257,1257,0
20250401,152700,804708984,1257,1257,1257,1257,0
20250401,152600,804708984,1257,1257,1257,1257,0
20250401,152500,804708984,1257,1257,1257,1257,0
20250401,152400,804708984,1257,1257,1257,1257,0
20250401,152300,804708984,1257,1257,1257,1257,0
20250401,152200,804708984,1257,1257,1257,1257,0
20250401,152100,804708984,1257,1257,1257,1257,0
20250401,152000,804708984,1257,1257,1257,1257,0
20250401,151900,804708984,1257,1256,1257,1254,1584
20250401,151800,802722394,1260,1260,1260,1260,0
20250401,151700,802722394,1260,1260,1260,1260,0
20250401,151600,802722394,1260,1260,1260,1260,0
20250401,151500,802722394,1260,1260,1260,1260,0
20250401,151400,802722394,1260,1260,1260,1260,0
20250401,151300,802722394,1260,1260,1260,1260,1
20250401,151200,802721134,1260,1260,1260,1260,0
20250401,151100,802721134,1260,1260,1260,1260,10
20250401,151000,802708534,1258,1258,1258,1258,58
20250401,150900,802635570,1257,1257,1257,1257,1
20250401,150800,802634313,1258,1258,1258,1258,2
20250401,150700,802631797,1253,1253,1253,1253,0
20250401,150600,802631797,1253,1253,1253,1253,0
20250401,150500,802631797,1253,1253,1253,1253,0
20250401,150400,802631797,1253,1255,1255,1253,1200
20250401,150300,801127360,1258,1258,1258,1258,0
20250401,150200,801127360,1258,1258,1258,1258,0
20250401,150100,801127360,1258,1258,1258,1258,0
20250401,150000,801127360,1258,1258,1258,1258,1
20250401,145900,801126102,1254,1254,1254,1254,10
20250401,145800,801113562,1254,1254,1254,1254,200
20250401,145700,800862762,1258,1258,1258,1258,0
20250401,145600,800862762,1258,1258,1258,1258,0
20250401,145500,800862762,1258,1258,1258,1258,1
20250401,145400,800861504,1253,1253,1253,1253,0
20250401,145300,800861504,1253,1253,1253,1253,0
20250401,145200,800861504,1253,1253,1253,1253,0
20250401,145100,800861504,1253,1253,1253,1253,3227
20250401,145000,796818073,1253,1254,1254,1253,2500
20250401,144900,793685320,1258,1258,1258,1258,0
20250401,144800,793685320,1258,1258,1258,1258,0
20250401,144700,793685320,1258,1258,1258,1258,1
20250401,144600,793684062,1258,1258,1258,1258,0
20250401,144500,793684062,1258,1258,1258,1258,3
20250401,144400,793680288,1258,1258,1258,1258,0
20250401,144300,793680288,1258,1258,1258,1258,0
20250401,144200,793680288,1258,1258,1258,1258,240
20250401,144100,793378368,1254,1254,1254,1254,0
20250401,144000,793378368,1254,1254,1254,1254,134
20250401,143900,793210332,1254,1254,1254,1254,0
20250401,143800,793210332,1254,1254,1254,1254,0
20250401,143700,793210332,1254,1254,1254,1254,0
20250401,143600,793210332,1254,1254,1254,1254,0
20250401,143500,793210332,1254,1254,1254,1254,0
20250401,143400,793210332,1254,1254,1254,1254,7
20250401,143300,793201554,1253,1253,1253,1253,0
20250401,143200,793201554,1253,1253,1253,1253,0
20250401,143100,793201554,1253,1253,1253,1253,0
20250401,143000,793201554,1253,1253,1253,1253,0
20250401,142900,793201554,1253,1253,1253,1253,0
20250401,142800,793201554,1253,1253,1253,1253,0
20250401,142700,793201554,1253,1255,1255,1253,4155
20250401,142600,787994263,1258,1258,1258,1258,0
20250401,142500,787994263,1258,1258,1258,1258,0
20250401,142400,787994263,1258,1258,1258,1258,0
20250401,142300,787994263,1258,1258,1258,1258,0
20250401,142200,787994263,1258,1258,1258,1258,0
20250401,142100,787994263,1258,1258,1258,1258,800
20250401,142000,786987863,1258,1258,1258,1258,0
20250401,141900,786987863,1258,1258,1258,1258,0
20250401,141800,786987863,1258,1258,1258,1258,0
20250401,141700,786987863,1258,1258,1258,1258,0
20250401,141600,786987863,1258,1258,1258,1258,0
20250401,141500,786987863,1258,1258,1258,1258,0
20250401,141400,786987863,1258,1258,1258,1258,1
20250401,141300,786986605,1258,1258,1258,1258,0
20250401,141200,786986605,1258,1258,1258,1258,0
20250401,141100,786986605,1258,1258,1258,1258,0
20250401,141000,786986605,1258,1258,1258,1258,0
20250401,140900,786986605,1258,1258,1258,1258,2
20250401,140800,786984089,1258,1254,1258,1254,27
20250401,140700,786950223,1254,1254,1254,1254,765
20250401,140600,785990913,1254,1255,1255,1254,3
20250401,140500,785987149,1254,1254,1254,1254,0
20250401,140400,785987149,1254,1257,1257,1254,100
20250401,140300,785861743,1254,1254,1254,1254,0
20250401,140200,785861743,1254,1254,1254,1254,0
20250401,140100,785861743,1254,1254,1254,1254,854
20250401,140000,784790827,1258,1258,1258,1258,0
20250401,135900,784790827,1258,1258,1258,1258,0
20250401,135800,784790827,1258,1258,1258,1258,0
20250401,135700,784790827,1258,1258,1258,1258,0
20250401,135600,784790827,1258,1258,1258,1258,0
20250401,135500,784790827,1258,1258,1258,1258,1
20250401,135400,784789569,1258,1258,1258,1258,60
20250401,135300,784714089,1254,1257,1257,1254,300
20250401,135200,784337883,1254,1254,1254,1254,0
20250401,135100,784337883,1254,1254,1254,1254,0
20250401,135000,784337883,1254,1254,1254,1254,0
20250401,134900,784337883,1254,1254,1254,1254,0
20250401,134800,784337883,1254,1254,1254,1254,0
20250401,134700,784337883,1254,1254,1254,1254,0
20250401,134600,784337883,1254,1254,1254,1254,0
20250401,134500,784337883,1254,1254,1254,1254,0
20250401,134400,784337883,1254,1254,1254,1254,0
20250401,134300,784337883,1254,1254,1254,1254,0
20250401,134200,784337883,1254,1254,1254,1254,0
20250401,134100,784337883,1254,1254,1254,1254,820
20250401,134000,783309603,1252,1252,1252,1252,5
20250401,133900,783303343,1253,1253,1253,1253,354
20250401,133800,782859781,1254,1254,1254,1254,0
20250401,133700,782859781,1254,1254,1254,1254,10
20250401,133600,782847241,1254,1254,1254,1254,30
20250401,133500,782809621,1254,1254,1254,1254,50
20250401,133400,782746921,1254,1254,1254,1254,0
20250401,133300,782746921,1254,1254,1254,1254,56
20250401,133200,782676697,1254,1254,1254,1254,4
20250401,133100,782671681,1255,1255,1255,1255,0
20250401,133000,782671681,1255,1255,1255,1255,0
20250401,132900,782671681,1255,1256,1256,1255,12
20250401,132800,782656611,1256,1256,1256,1256,0
20250401,132700,782656611,1256,1256,1256,1256,0
20250401,132600,782656611,1256,1256,1256,1256,0
20250401,132500,782656611,1256,1256,1256,1256,0
20250401,132400,782656611,1256,1256,1256,1256,73
20250401,132300,782564923,1256,1255,1256,1255,1598
20250401,132200,780557891,1253,1253,1253,1253,0
20250401,132100,780557891,1253,1253,1253,1253,0
20250401,132000,780557891,1253,1254,1254,1253,943
20250401,131900,779376213,1256,1256,1256,1256,1
20250401,131800,779374957,1254,1257,1257,1254,1413
20250401,131700,777602342,1257,1257,1257,1256,27
20250401,131600,777568404,1257,1257,1257,1257,36
20250401,131500,777523152,1254,1254,1254,1254,0
20250401,131400,777523152,1254,1254,1254,1254,0
20250401,131300,777523152,1254,1254,1254,1254,0
20250401,131200,777523152,1254,1254,1254,1254,0
20250401,131100,777523152,1254,1254,1254,1254,0
20250401,131000,777523152,1254,1254,1254,1254,0
20250401,130900,777523152,1254,1254,1254,1254,0
20250401,130800,777523152,1254,1256,1256,1254,502
20250401,130700,776893570,1256,1256,1256,1256,0
20250401,130600,776893570,1256,1256,1256,1256,0
20250401,130500,776893570,1256,1256,1256,1256,0
20250401,130400,776893570,1256,1256,1256,1256,0
20250401,130300,776893570,1256,1256,1256,1256,0
20250401,130200,776893570,1256,1256,1256,1256,1
20250401,130100,776892314,1255,1255,1255,1255,0
20250401,130000,776892314,1255,1255,1255,1255,646
20250401,125900,776081584,1260,1260,1260,1260,0
20250401,125800,776081584,1260,1256,1260,1256,70
20250401,125700,775993660,1256,1257,1257,1256,5
20250401,125600,775987379,1258,1257,1259,1256,4
20250401,125500,775982349,1258,1259,1259,1258,2
20250401,125400,775979832,1260,1260,1260,1260,0
20250401,125300,775979832,1260,1260,1260,1260,0
20250401,125200,775979832,1260,1260,1260,1260,0
20250401,125100,775979832,1260,1260,1260,1260,15
20250401,125000,775960932,1261,1261,1261,1261,0
20250401,124900,775960932,1261,1261,1261,1261,0
20250401,124800,775960932,1261,1261,1261,1261,0
20250401,124700,775960932,1261,1261,1261,1261,0
20250401,124600,775960932,1261,1261,1261,1261,0
20250401,124500,775960932,1261,1261,1261,1261,0
20250401,124400,775960932,1261,1261,1261,1261,0
20250401,124300,775960932,1261,1261,1261,1261,0
20250401,124200,775960932,1261,1261,1261,1261,0
20250401,124100,775960932,1261,1261,1261,1261,1
20250401,124000,775959671,1259,1259,1259,1259,0
20250401,123900,775959671,1259,1259,1259,1259,0
20250401,123800,775959671,1259,1258,1259,1258,11
20250401,123700,775945832,1259,1259,1259,1259,0
20250401,123600,775945832,1259,1259,1259,1259,0
20250401,123500,775945832,1259,1259,1259,1259,0
20250401,123400,775945832,1259,1259,1259,1259,0
20250401,123300,775945832,1259,1259,1259,1259,0
20250401,123200,775945832,1259,1259,1259,1259,0
20250401,123100,775945832,1259,1259,1259,1259,20
20250401,123000,775920652,1253,1253,1253,1253,0
20250401,122900,775920652,1253,1253,1253,1253,0
20250401,122800,775920652,1253,1253,1253,1253,119
20250401,122700,775771545,1253,1254,1254,1253,2497
20250401,122600,772641656,1254,1259,1259,1254,70
20250401,122500,772553861,1261,1261,1261,1261,0
20250401,122400,772553861,1261,1261,1261,1261,0
20250401,122300,772553861,1261,1261,1261,1261,1
20250401,122200,772552600,1254,1254,1254,1254,0
20250401,122100,772552600,1254,1254,1254,1254,40
20250401,122000,772502440,1254,1259,1259,1254,1000
20250401,121900,771248336,1261,1261,1261,1261,0
20250401,121800,771248336,1261,1261,1261,1261,0
20250401,121700,771248336,1261,1260,1261,1255,701
20250401,121600,770368548,1261,1261,1261,1261,0
20250401,121500,770368548,1261,1261,1261,1261,0
20250401,121400,770368548,1261,1261,1261,1261,0
20250401,121300,770368548,1261,1261,1261,1261,0
20250401,121200,770368548,1261,1261,1261,1261,0
20250401,121100,770368548,1261,1255,1261,1255,225
20250401,121000,770086167,1261,1260,1261,1260,3
20250401,120900,770082386,1258,1258,1258,1258,0
20250401,120800,770082386,1258,1258,1258,1258,0
20250401,120700,770082386,1258,1258,1258,1258,0
20250401,120600,770082386,1258,1258,1258,1258,0
20250401,120500,770082386,1258,1258,1258,1258,139
20250401,120400,769907524,1258,1258,1258,1258,0
20250401,120300,769907524,1258,1258,1258,1258,99
20250401,120200,769782982,1257,1257,1257,1257,15
20250401,120100,769764127,1253,1257,1257,1253,292
20250401,120000,769398115,1257,1257,1257,1257,0
20250401,115900,769398115,1257,1257,1257,1257,0
20250401,115800,769398115,1257,1257,1257,1257,0
20250401,115700,769398115,1257,1257,1258,1257,3
20250401,115600,769394343,1257,1254,1257,1254,233
20250401,115500,769102083,1254,1255,1255,1254,512
20250401,115400,768460027,1254,1254,1254,1254,0
20250401,115300,768460027,1254,1254,1254,1254,0
20250401,115200,768460027,1254,1256,1256,1254,243
20250401,115100,768155303,1257,1255,1259,1254,253
20250401,115000,767837949,1261,1260,1261,1260,2
20250401,114900,767835428,1254,1258,1258,1254,230
20250401,114800,767546606,1262,1262,1262,1262,7
20250401,114700,767537772,1262,1262,1262,1262,0
20250401,114600,767537772,1262,1262,1262,1262,0
20250401,114500,767537772,1262,1262,1262,1262,0
20250401,114400,767537772,1262,1262,1262,1262,0
20250401,114300,767537772,1262,1262,1262,1262,0
20250401,114200,767537772,1262,1262,1262,1262,0
20250401,114100,767537772,1262,1262,1262,1262,30
20250401,114000,767499912,1259,1259,1259,1259,10
20250401,113900,767487322,1262,1262,1262,1262,10
20250401,113800,767474702,1262,1262,1262,1262,0
20250401,113700,767474702,1262,1254,1262,1253,2172
20250401,113600,764751892,1254,1259,1259,1254,4840
20250401,113500,758672891,1260,1261,1261,1260,556
20250401,113400,757971784,1263,1263,1263,1263,0
20250401,113300,757971784,1263,1263,1263,1263,2
20250401,113200,757969258,1263,1263,1263,1263,1
20250401,113100,757967995,1263,1263,1263,1263,1
20250401,113000,757966732,1261,1261,1261,1261,59
20250401,112900,757892333,1261,1261,1261,1261,10
20250401,112800,757879723,1261,1260,1261,1260,4585
20250401,112700,752098126,1260,1260,1260,1260,0
20250401,112600,752098126,1260,1262,1262,1260,912
20250401,112500,750948982,1262,1262,1262,1260,594
20250401,112400,750199406,1260,1260,1260,1260,69
20250401,112300,750112466,1262,1262,1262,1262,1
20250401,112200,750111204,1258,1258,1258,1258,0
20250401,112100,750111204,1258,1258,1258,1258,0
20250401,112000,750111204,1258,1260,1260,1258,123
20250401,111900,749956240,1260,1260,1260,1260,34
20250401,111800,749913400,1260,1259,1260,1259,422
20250401,111700,749381720,1258,1257,1258,1257,488
20250401,111600,748767817,1257,1257,1257,1257,1
20250401,111500,748766560,1253,1253,1253,1253,0
20250401,111400,748766560,1253,1253,1253,1253,0
20250401,111300,748766560,1253,1254,1254,1253,230
20250401,111200,748478369,1253,1253,1253,1253,0
20250401,111100,748478369,1253,1254,1254,1253,52
20250401,111000,748413195,1254,1255,1255,1254,350
20250401,110900,747974278,1255,1255,1255,1255,5
20250401,110800,747968003,1260,1260,1260,1260,6
20250401,110700,747960443,1254,1260,1260,1254,294
20250401,110600,747590123,1259,1254,1259,1254,439
20250401,110500,747037427,1254,1254,1254,1254,57
20250401,110400,746965949,1256,1256,1256,1256,0
20250401,110300,746965949,1256,1250,1256,1250,680
20250401,110200,746115448,1250,1250,1250,1250,40
20250401,110100,746065448,1250,1250,1250,1250,10
20250401,110000,746052948,1249,1250,1250,1249,1263
20250401,105900,744474961,1248,1248,1248,1248,183
20250401,105800,744246577,1248,1248,1248,1246,5932
20250401,105700,736846913,1251,1251,1251,1251,2000
20250401,105600,734344913,1251,1253,1253,1246,4741
20250401,105500,728424346,1253,1253,1253,1253,0
20250401,105400,728424346,1253,1253,1253,1253,445
20250401,105300,727866761,1252,1252,1252,1252,913
20250401,105200,726723685,1251,1251,1251,1251,0
20250401,105100,726723685,1251,1251,1251,1251,76
20250401,105000,726628609,1251,1251,1251,1251,1090
20250401,104900,725265019,1251,1251,1251,1245,1438
20250401,104800,723474649,1245,1250,1250,1243,9226
20250401,104700,711982106,1252,1251,1255,1250,1577
20250401,104600,710009533,1256,1253,1256,1250,3588
20250401,104500,705522038,1253,1257,1259,1251,1329
20250401,104400,703856715,1264,1250,1264,1249,1146
20250401,104300,702420528,1258,1255,1258,1250,6134
20250401,104200,694744720,1250,1262,1269,1250,17403
20250401,104100,672881138,1269,1270,1274,1261,19970
20250401,104000,647632259,1270,1274,1282,1265,32776
20250401,103900,605947456,1274,1347,1382,1260,108342
20250401,103800,464790081,1347,1403,1430,1337,99307
20250401,103700,327658472,1396,1412,1446,1380,109337
20250401,103600,172589934,1418,1370,1422,1350,71980
20250401,103500,72151245,1418,1418,1418,1418,0
20250401,103400,72151245,1418,1418,1418,1418,0
20250401,103300,72151245,1418,1276,1418,1276,44924
20250401,103200,11133773,1276,1276,1276,1276,0
20250401,103100,11133773,1276,1276,1276,1276,0
20250401,103000,11133773,1276,1276,1276,1276,0
20250401,102900,11133773,1276,1276,1276,1276,0
20250401,102800,11133773,1276,1276,1276,1276,0
20250401,102700,11133773,1276,1276,1276,1276,0
20250401,102600,11133773,1276,1276,1276,1276,0
20250401,102500,11133773,1276,1276,1276,1276,0
20250401,102400,11133773,1276,1276,1276,1276,0
20250401,102300,11133773,1276,1276,1276,1276,0
20250401,102200,11133773,1276,1276,1276,1276,0
20250401,102100,11133773,1276,1276,1276,1276,1
20250401,102000,11132497,1280,1280,1280,1280,0
20250401,101900,11132497,1280,1280,1280,1280,0
20250401,101800,11132497,1280,1280,1280,1280,0
20250401,101700,11132497,1280,1280,1280,1280,0
20250401,101600,11132497,1280,1280,1280,1280,0
20250401,101500,11132497,1280,1280,1280,1280,0
20250401,101400,11132497,1280,1280,1280,1280,0
20250401,101300,11132497,1280,1280,1280,1280,0
20250401,101200,11132497,1280,1280,1280,1280,0
20250401,101100,11132497,1280,1280,1280,1280,0
20250401,101000,11132497,1280,1280,1280,1280,0
20250401,100900,11132497,1280,1280,1280,1280,0
20250401,100800,11132497,1280,1280,1280,1280,0
20250401,100700,11132497,1280,1280,1280,1280,0
20250401,100600,11132497,1280,1280,1280,1280,0
20250401,100500,11132497,1280,1280,1280,1280,0
20250401,100400,11132497,1280,1280,1280,1280,0
20250401,100300,11132497,1280,1280,1280,1280,2
20250401,100200,11129937,1261,1261,1261,1261,0
20250401,100100,11129937,1261,1261,1261,1261,3
20250401,100000,11126154,1280,1280,1280,1280,0
20250401,095900,11126154,1280,1280,1280,1280,0
20250401,095800,11126154,1280,1280,1280,1280,0
20250401,095700,11126154,1280,1280,1280,1280,0
20250401,095600,11126154,1280,1280,1280,1280,0
20250401,095500,11126154,1280,1280,1280,1280,0
20250401,095400,11126154,1280,1280,1280,1280,0
20250401,095300,11126154,1280,1280,1280,1280,0
20250401,095200,11126154,1280,1280,1280,1280,3
20250401,095100,11122314,1280,1280,1280,1280,4
20250401,095000,11117194,1259,1280,1280,1259,2003
20250401,094900,8588794,1280,1280,1280,1280,0
20250401,094800,8588794,1280,1280,1280,1280,0
20250401,094700,8588794,1280,1280,1280,1280,3
20250401,094600,8584954,1265,1265,1265,1265,0
20250401,094500,8584954,1265,1265,1265,1265,0
20250401,094400,8584954,1265,1267,1267,1265,394
20250401,094300,8086416,1266,1266,1266,1266,0
20250401,094200,8086416,1266,1266,1266,1266,0
20250401,094100,8086416,1266,1266,1266,1266,0
20250401,094000,8086416,1266,1266,1266,1266,0
20250401,093900,8086416,1266,1267,1267,1266,16
20250401,093800,8066158,1285,1285,1285,1285,0
20250401,093700,8066158,1285,1285,1285,1285,0
20250401,093600,8066158,1285,1285,1285,1285,0
20250401,093500,8066158,1285,1285,1285,1285,0
20250401,093400,8066158,1285,1285,1285,1285,0
20250401,093300,8066158,1285,1285,1285,1285,0
20250401,093200,8066158,1285,1285,1285,1285,0
20250401,093100,8066158,1285,1285,1285,1285,0
20250401,093000,8066158,1285,1285,1285,1285,0
20250401,092900,8066158,1285,1285,1285,1285,0
20250401,092800,8066158,1285,1285,1285,1285,0
20250401,092700,8066158,1285,1285,1285,1285,0
20250401,092600,8066158,1285,1285,1285,1285,0
20250401,092500,8066158,1285,1285,1285,1285,0
20250401,092400,8066158,1285,1285,1285,1285,10
20250401,092300,8053308,1285,1285,1285,1285,0
20250401,092200,8053308,1285,1285,1285,1285,0
20250401,092100,8053308,1285,1285,1285,1285,1805
20250401,092000,5733883,1285,1285,1285,1285,0
20250401,091900,5733883,1285,1285,1285,1285,0
20250401,091800,5733883,1285,1285,1285,1285,0
20250401,091700,5733883,1285,1285,1285,1285,4
20250401,091600,5728743,1279,1279,1279,1279,0
20250401,091500,5728743,1279,1279,1279,1279,1
20250401,091400,5727464,1285,1285,1285,1285,0
20250401,091300,5727464,1285,1285,1285,1285,0
20250401,091200,5727464,1285,1285,1285,1285,0
20250401,091100,5727464,1285,1285,1285,1285,0
20250401,091000,5727464,1285,1285,1285,1285,28
20250401,090900,5691484,1285,1284,1285,1284,50
20250401,090800,5627243,1285,1285,1285,1285,0
20250401,090700,5627243,1285,1285,1285,1285,3
20250401,090600,5623388,1256,1274,1274,1256,4411
20250401,090500,67676,1272,1272,1272,1272,0
20250401,090400,67676,1272,1272,1272,1272,0
20250401,090300,67676,1272,1272,1272,1272,0
20250401,090200,67676,1272,1280,1280,1272,43
20250401,090100,12900,1290,1290,1290,1290,0
20250401,090000,12900,1290,1290,1290,1290,10
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 193200 810586884 1260 1260 1260 1260 4665
3 20250401 193100 810586884 1260 1260 1260 1260 0
4 20250401 193000 810586884 1260 1260 1260 1260 0
5 20250401 192900 810586884 1260 1260 1260 1260 0
6 20250401 192800 810586884 1260 1260 1260 1260 0
7 20250401 192700 810586884 1260 1260 1260 1260 0
8 20250401 192600 810586884 1260 1260 1260 1260 0
9 20250401 192500 810586884 1260 1260 1260 1260 0
10 20250401 192400 810586884 1260 1260 1260 1260 0
11 20250401 192300 810586884 1260 1260 1260 1260 0
12 20250401 192200 810586884 1260 1260 1260 1260 0
13 20250401 192100 810586884 1260 1260 1260 1260 0
14 20250401 192000 810586884 1260 1260 1260 1260 0
15 20250401 191900 810586884 1260 1260 1260 1260 0
16 20250401 191800 810586884 1260 1260 1260 1260 0
17 20250401 191700 810586884 1260 1260 1260 1260 0
18 20250401 191600 810586884 1260 1260 1260 1260 0
19 20250401 191500 810586884 1260 1260 1260 1260 0
20 20250401 191400 810586884 1260 1260 1260 1260 0
21 20250401 191300 810586884 1260 1260 1260 1260 0
22 20250401 191200 810586884 1260 1260 1260 1260 0
23 20250401 191100 810586884 1260 1260 1260 1260 0
24 20250401 191000 810586884 1260 1260 1260 1260 0
25 20250401 190900 810586884 1260 1260 1260 1260 0
26 20250401 190800 810586884 1260 1260 1260 1260 0
27 20250401 190700 810586884 1260 1260 1260 1260 0
28 20250401 190600 810586884 1260 1260 1260 1260 0
29 20250401 190500 810586884 1260 1260 1260 1260 0
30 20250401 190400 810586884 1260 1260 1260 1260 0
31 20250401 190300 810586884 1260 1260 1260 1260 0
32 20250401 190200 810586884 1260 1260 1260 1260 4665
33 20250401 190100 810586884 1260 1260 1260 1260 0
34 20250401 190000 810586884 1260 1260 1260 1260 0
35 20250401 185900 810586884 1260 1260 1260 1260 0
36 20250401 185800 810586884 1260 1260 1260 1260 0
37 20250401 185700 810586884 1260 1260 1260 1260 0
38 20250401 185600 810586884 1260 1260 1260 1260 0
39 20250401 185500 810586884 1260 1260 1260 1260 0
40 20250401 185400 810586884 1260 1260 1260 1260 0
41 20250401 185300 810586884 1260 1260 1260 1260 0
42 20250401 185200 810586884 1260 1260 1260 1260 0
43 20250401 185100 810586884 1260 1260 1260 1260 0
44 20250401 185000 810586884 1260 1260 1260 1260 0
45 20250401 184900 810586884 1260 1260 1260 1260 0
46 20250401 184800 810586884 1260 1260 1260 1260 0
47 20250401 184700 810586884 1260 1260 1260 1260 0
48 20250401 184600 810586884 1260 1260 1260 1260 0
49 20250401 184500 810586884 1260 1260 1260 1260 0
50 20250401 184400 810586884 1260 1260 1260 1260 0
51 20250401 184300 810586884 1260 1260 1260 1260 0
52 20250401 184200 810586884 1260 1260 1260 1260 0
53 20250401 184100 810586884 1260 1260 1260 1260 0
54 20250401 184000 810586884 1260 1260 1260 1260 0
55 20250401 183900 810586884 1260 1260 1260 1260 0
56 20250401 183800 810586884 1260 1260 1260 1260 0
57 20250401 183700 810586884 1260 1260 1260 1260 0
58 20250401 183600 810586884 1260 1260 1260 1260 0
59 20250401 183500 810586884 1260 1260 1260 1260 0
60 20250401 183400 810586884 1260 1260 1260 1260 0
61 20250401 183300 810586884 1260 1260 1260 1260 0
62 20250401 183200 810586884 1260 1260 1260 1260 4665
63 20250401 183100 810586884 1260 1260 1260 1260 0
64 20250401 183000 810586884 1260 1260 1260 1260 0
65 20250401 182900 810586884 1260 1260 1260 1260 0
66 20250401 182800 810586884 1260 1260 1260 1260 0
67 20250401 182700 810586884 1260 1260 1260 1260 0
68 20250401 182600 810586884 1260 1260 1260 1260 0
69 20250401 182500 810586884 1260 1260 1260 1260 0
70 20250401 182400 810586884 1260 1260 1260 1260 0
71 20250401 182300 810586884 1260 1260 1260 1260 0
72 20250401 182200 810586884 1260 1260 1260 1260 0
73 20250401 182100 810586884 1260 1260 1260 1260 0
74 20250401 182000 810586884 1260 1260 1260 1260 0
75 20250401 181900 810586884 1260 1260 1260 1260 0
76 20250401 181800 810586884 1260 1260 1260 1260 0
77 20250401 181700 810586884 1260 1260 1260 1260 0
78 20250401 181600 810586884 1260 1260 1260 1260 0
79 20250401 181500 810586884 1260 1260 1260 1260 0
80 20250401 181400 810586884 1260 1260 1260 1260 0
81 20250401 181300 810586884 1260 1260 1260 1260 0
82 20250401 181200 810586884 1260 1260 1260 1260 0
83 20250401 181100 810586884 1260 1260 1260 1260 0
84 20250401 181000 810586884 1260 1260 1260 1260 0
85 20250401 180900 810586884 1260 1260 1260 1260 0
86 20250401 180800 810586884 1260 1260 1260 1260 0
87 20250401 180700 810586884 1260 1260 1260 1260 0
88 20250401 180600 810586884 1260 1260 1260 1260 0
89 20250401 180500 810586884 1260 1260 1260 1260 0
90 20250401 180400 810586884 1260 1260 1260 1260 0
91 20250401 180300 810586884 1260 1260 1260 1260 0
92 20250401 180200 810586884 1260 1260 1260 1260 4665
93 20250401 180100 810586884 1260 1260 1260 1260 0
94 20250401 180000 810586884 1260 1260 1260 1260 0
95 20250401 175900 810586884 1260 1260 1260 1260 0
96 20250401 175800 810586884 1260 1260 1260 1260 0
97 20250401 175700 810586884 1260 1260 1260 1260 0
98 20250401 175600 810586884 1260 1260 1260 1260 0
99 20250401 175500 810586884 1260 1260 1260 1260 0
100 20250401 175400 810586884 1260 1260 1260 1260 0
101 20250401 175300 810586884 1260 1260 1260 1260 0
102 20250401 175200 810586884 1260 1260 1260 1260 0
103 20250401 175100 810586884 1260 1260 1260 1260 0
104 20250401 175000 810586884 1260 1260 1260 1260 0
105 20250401 174900 810586884 1260 1260 1260 1260 0
106 20250401 174800 810586884 1260 1260 1260 1260 0
107 20250401 174700 810586884 1260 1260 1260 1260 0
108 20250401 174600 810586884 1260 1260 1260 1260 0
109 20250401 174500 810586884 1260 1260 1260 1260 0
110 20250401 174400 810586884 1260 1260 1260 1260 0
111 20250401 174300 810586884 1260 1260 1260 1260 0
112 20250401 174200 810586884 1260 1260 1260 1260 0
113 20250401 174100 810586884 1260 1260 1260 1260 0
114 20250401 174000 810586884 1260 1260 1260 1260 0
115 20250401 173900 810586884 1260 1260 1260 1260 0
116 20250401 173800 810586884 1260 1260 1260 1260 0
117 20250401 173700 810586884 1260 1260 1260 1260 0
118 20250401 173600 810586884 1260 1260 1260 1260 0
119 20250401 173500 810586884 1260 1260 1260 1260 0
120 20250401 173400 810586884 1260 1260 1260 1260 0
121 20250401 173300 810586884 1260 1260 1260 1260 0
122 20250401 173200 810586884 1260 1260 1260 1260 4665
123 20250401 173100 810586884 1260 1260 1260 1260 0
124 20250401 173000 810586884 1260 1260 1260 1260 0
125 20250401 172900 810586884 1260 1260 1260 1260 0
126 20250401 172800 810586884 1260 1260 1260 1260 0
127 20250401 172700 810586884 1260 1260 1260 1260 0
128 20250401 172600 810586884 1260 1260 1260 1260 0
129 20250401 172500 810586884 1260 1260 1260 1260 0
130 20250401 172400 810586884 1260 1260 1260 1260 0
131 20250401 172300 810586884 1260 1260 1260 1260 0
132 20250401 172200 810586884 1260 1260 1260 1260 0
133 20250401 172100 810586884 1260 1260 1260 1260 0
134 20250401 172000 810586884 1260 1260 1260 1260 0
135 20250401 171900 810586884 1260 1260 1260 1260 0
136 20250401 171800 810586884 1260 1260 1260 1260 0
137 20250401 171700 810586884 1260 1260 1260 1260 0
138 20250401 171600 810586884 1260 1260 1260 1260 0
139 20250401 171500 810586884 1260 1260 1260 1260 0
140 20250401 171400 810586884 1260 1260 1260 1260 0
141 20250401 171300 810586884 1260 1260 1260 1260 0
142 20250401 171200 810586884 1260 1260 1260 1260 0
143 20250401 171100 810586884 1260 1260 1260 1260 0
144 20250401 171000 810586884 1260 1260 1260 1260 0
145 20250401 170900 810586884 1260 1260 1260 1260 0
146 20250401 170800 810586884 1260 1260 1260 1260 0
147 20250401 170700 810586884 1260 1260 1260 1260 0
148 20250401 170600 810586884 1260 1260 1260 1260 0
149 20250401 170500 810586884 1260 1260 1260 1260 0
150 20250401 170400 810586884 1260 1260 1260 1260 0
151 20250401 170300 810586884 1260 1260 1260 1260 0
152 20250401 170200 810586884 1260 1260 1260 1260 4665
153 20250401 170100 810586884 1260 1260 1260 1260 0
154 20250401 170000 810586884 1260 1260 1260 1260 0
155 20250401 165900 810586884 1260 1260 1260 1260 0
156 20250401 165800 810586884 1260 1260 1260 1260 0
157 20250401 165700 810586884 1260 1260 1260 1260 0
158 20250401 165600 810586884 1260 1260 1260 1260 0
159 20250401 165500 810586884 1260 1260 1260 1260 0
160 20250401 165400 810586884 1260 1260 1260 1260 0
161 20250401 165300 810586884 1260 1260 1260 1260 0
162 20250401 165200 810586884 1260 1260 1260 1260 0
163 20250401 165100 810586884 1260 1260 1260 1260 0
164 20250401 165000 810586884 1260 1260 1260 1260 0
165 20250401 164900 810586884 1260 1260 1260 1260 0
166 20250401 164800 810586884 1260 1260 1260 1260 0
167 20250401 164700 810586884 1260 1260 1260 1260 0
168 20250401 164600 810586884 1260 1260 1260 1260 0
169 20250401 164500 810586884 1260 1260 1260 1260 0
170 20250401 164400 810586884 1260 1260 1260 1260 0
171 20250401 164300 810586884 1260 1260 1260 1260 0
172 20250401 164200 810586884 1260 1260 1260 1260 0
173 20250401 164100 810586884 1260 1260 1260 1260 0
174 20250401 164000 810586884 1260 1260 1260 1260 0
175 20250401 163900 810586884 1260 1260 1260 1260 0
176 20250401 163800 810586884 1260 1260 1260 1260 0
177 20250401 163700 810586884 1260 1260 1260 1260 0
178 20250401 163600 810586884 1260 1260 1260 1260 0
179 20250401 163500 810586884 1260 1260 1260 1260 0
180 20250401 163400 810586884 1260 1260 1260 1260 0
181 20250401 163300 810586884 1260 1260 1260 1260 0
182 20250401 163200 810586884 1260 1260 1260 1260 4665
183 20250401 163100 810586884 1260 1260 1260 1260 0
184 20250401 163000 810586884 1260 1260 1260 1260 0
185 20250401 162900 810586884 1260 1260 1260 1260 0
186 20250401 162800 810586884 1260 1260 1260 1260 0
187 20250401 162700 810586884 1260 1260 1260 1260 0
188 20250401 162600 810586884 1260 1260 1260 1260 0
189 20250401 162500 810586884 1260 1260 1260 1260 0
190 20250401 162400 810586884 1260 1260 1260 1260 0
191 20250401 162300 810586884 1260 1260 1260 1260 0
192 20250401 162200 810586884 1260 1260 1260 1260 0
193 20250401 162100 810586884 1260 1260 1260 1260 0
194 20250401 162000 810586884 1260 1260 1260 1260 0
195 20250401 161900 810586884 1260 1260 1260 1260 0
196 20250401 161800 810586884 1260 1260 1260 1260 0
197 20250401 161700 810586884 1260 1260 1260 1260 0
198 20250401 161600 810586884 1260 1260 1260 1260 0
199 20250401 161500 810586884 1260 1260 1260 1260 0
200 20250401 161400 810586884 1260 1260 1260 1260 0
201 20250401 161300 810586884 1260 1260 1260 1260 0
202 20250401 161200 810586884 1260 1260 1260 1260 0
203 20250401 161100 810586884 1260 1260 1260 1260 0
204 20250401 161000 810586884 1260 1260 1260 1260 0
205 20250401 160900 810586884 1260 1260 1260 1260 0
206 20250401 160800 810586884 1260 1260 1260 1260 0
207 20250401 160700 810586884 1260 1260 1260 1260 0
208 20250401 160600 810586884 1260 1260 1260 1260 0
209 20250401 160500 810586884 1260 1260 1260 1260 0
210 20250401 160400 810586884 1260 1260 1260 1260 0
211 20250401 160300 810586884 1260 1260 1260 1260 0
212 20250401 160200 810586884 1260 1260 1260 1260 4665
213 20250401 160100 810586884 1260 1260 1260 1260 0
214 20250401 160000 810586884 1260 1260 1260 1260 0
215 20250401 155900 810586884 1260 1260 1260 1260 0
216 20250401 155800 810586884 1260 1260 1260 1260 0
217 20250401 155700 810586884 1260 1260 1260 1260 0
218 20250401 155600 810586884 1260 1260 1260 1260 0
219 20250401 155500 810586884 1260 1260 1260 1260 0
220 20250401 155400 810586884 1260 1260 1260 1260 0
221 20250401 155300 810586884 1260 1260 1260 1260 0
222 20250401 155200 810586884 1260 1260 1260 1260 0
223 20250401 155100 810586884 1260 1260 1260 1260 0
224 20250401 155000 810586884 1260 1260 1260 1260 0
225 20250401 154900 810586884 1260 1260 1260 1260 0
226 20250401 154800 810586884 1260 1260 1260 1260 0
227 20250401 154700 810586884 1260 1260 1260 1260 0
228 20250401 154600 810586884 1260 1260 1260 1260 0
229 20250401 154500 810586884 1260 1260 1260 1260 0
230 20250401 154400 810586884 1260 1260 1260 1260 0
231 20250401 154300 810586884 1260 1260 1260 1260 0
232 20250401 154200 810586884 1260 1260 1260 1260 0
233 20250401 154100 810586884 1260 1260 1260 1260 0
234 20250401 154000 810586884 1260 1260 1260 1260 0
235 20250401 153900 810586884 1260 1260 1260 1260 0
236 20250401 153800 810586884 1260 1260 1260 1260 0
237 20250401 153700 810586884 1260 1260 1260 1260 0
238 20250401 153600 810586884 1260 1260 1260 1260 0
239 20250401 153500 810586884 1260 1260 1260 1260 0
240 20250401 153400 810586884 1260 1260 1260 1260 0
241 20250401 153300 810586884 1260 1260 1260 1260 0
242 20250401 153200 810586884 1260 1260 1260 1260 4665
243 20250401 153100 810586884 1260 1260 1260 1260 0
244 20250401 153000 810586884 1260 1260 1260 1260 4665
245 20250401 152900 804708984 1257 1257 1257 1257 0
246 20250401 152800 804708984 1257 1257 1257 1257 0
247 20250401 152700 804708984 1257 1257 1257 1257 0
248 20250401 152600 804708984 1257 1257 1257 1257 0
249 20250401 152500 804708984 1257 1257 1257 1257 0
250 20250401 152400 804708984 1257 1257 1257 1257 0
251 20250401 152300 804708984 1257 1257 1257 1257 0
252 20250401 152200 804708984 1257 1257 1257 1257 0
253 20250401 152100 804708984 1257 1257 1257 1257 0
254 20250401 152000 804708984 1257 1257 1257 1257 0
255 20250401 151900 804708984 1257 1256 1257 1254 1584
256 20250401 151800 802722394 1260 1260 1260 1260 0
257 20250401 151700 802722394 1260 1260 1260 1260 0
258 20250401 151600 802722394 1260 1260 1260 1260 0
259 20250401 151500 802722394 1260 1260 1260 1260 0
260 20250401 151400 802722394 1260 1260 1260 1260 0
261 20250401 151300 802722394 1260 1260 1260 1260 1
262 20250401 151200 802721134 1260 1260 1260 1260 0
263 20250401 151100 802721134 1260 1260 1260 1260 10
264 20250401 151000 802708534 1258 1258 1258 1258 58
265 20250401 150900 802635570 1257 1257 1257 1257 1
266 20250401 150800 802634313 1258 1258 1258 1258 2
267 20250401 150700 802631797 1253 1253 1253 1253 0
268 20250401 150600 802631797 1253 1253 1253 1253 0
269 20250401 150500 802631797 1253 1253 1253 1253 0
270 20250401 150400 802631797 1253 1255 1255 1253 1200
271 20250401 150300 801127360 1258 1258 1258 1258 0
272 20250401 150200 801127360 1258 1258 1258 1258 0
273 20250401 150100 801127360 1258 1258 1258 1258 0
274 20250401 150000 801127360 1258 1258 1258 1258 1
275 20250401 145900 801126102 1254 1254 1254 1254 10
276 20250401 145800 801113562 1254 1254 1254 1254 200
277 20250401 145700 800862762 1258 1258 1258 1258 0
278 20250401 145600 800862762 1258 1258 1258 1258 0
279 20250401 145500 800862762 1258 1258 1258 1258 1
280 20250401 145400 800861504 1253 1253 1253 1253 0
281 20250401 145300 800861504 1253 1253 1253 1253 0
282 20250401 145200 800861504 1253 1253 1253 1253 0
283 20250401 145100 800861504 1253 1253 1253 1253 3227
284 20250401 145000 796818073 1253 1254 1254 1253 2500
285 20250401 144900 793685320 1258 1258 1258 1258 0
286 20250401 144800 793685320 1258 1258 1258 1258 0
287 20250401 144700 793685320 1258 1258 1258 1258 1
288 20250401 144600 793684062 1258 1258 1258 1258 0
289 20250401 144500 793684062 1258 1258 1258 1258 3
290 20250401 144400 793680288 1258 1258 1258 1258 0
291 20250401 144300 793680288 1258 1258 1258 1258 0
292 20250401 144200 793680288 1258 1258 1258 1258 240
293 20250401 144100 793378368 1254 1254 1254 1254 0
294 20250401 144000 793378368 1254 1254 1254 1254 134
295 20250401 143900 793210332 1254 1254 1254 1254 0
296 20250401 143800 793210332 1254 1254 1254 1254 0
297 20250401 143700 793210332 1254 1254 1254 1254 0
298 20250401 143600 793210332 1254 1254 1254 1254 0
299 20250401 143500 793210332 1254 1254 1254 1254 0
300 20250401 143400 793210332 1254 1254 1254 1254 7
301 20250401 143300 793201554 1253 1253 1253 1253 0
302 20250401 143200 793201554 1253 1253 1253 1253 0
303 20250401 143100 793201554 1253 1253 1253 1253 0
304 20250401 143000 793201554 1253 1253 1253 1253 0
305 20250401 142900 793201554 1253 1253 1253 1253 0
306 20250401 142800 793201554 1253 1253 1253 1253 0
307 20250401 142700 793201554 1253 1255 1255 1253 4155
308 20250401 142600 787994263 1258 1258 1258 1258 0
309 20250401 142500 787994263 1258 1258 1258 1258 0
310 20250401 142400 787994263 1258 1258 1258 1258 0
311 20250401 142300 787994263 1258 1258 1258 1258 0
312 20250401 142200 787994263 1258 1258 1258 1258 0
313 20250401 142100 787994263 1258 1258 1258 1258 800
314 20250401 142000 786987863 1258 1258 1258 1258 0
315 20250401 141900 786987863 1258 1258 1258 1258 0
316 20250401 141800 786987863 1258 1258 1258 1258 0
317 20250401 141700 786987863 1258 1258 1258 1258 0
318 20250401 141600 786987863 1258 1258 1258 1258 0
319 20250401 141500 786987863 1258 1258 1258 1258 0
320 20250401 141400 786987863 1258 1258 1258 1258 1
321 20250401 141300 786986605 1258 1258 1258 1258 0
322 20250401 141200 786986605 1258 1258 1258 1258 0
323 20250401 141100 786986605 1258 1258 1258 1258 0
324 20250401 141000 786986605 1258 1258 1258 1258 0
325 20250401 140900 786986605 1258 1258 1258 1258 2
326 20250401 140800 786984089 1258 1254 1258 1254 27
327 20250401 140700 786950223 1254 1254 1254 1254 765
328 20250401 140600 785990913 1254 1255 1255 1254 3
329 20250401 140500 785987149 1254 1254 1254 1254 0
330 20250401 140400 785987149 1254 1257 1257 1254 100
331 20250401 140300 785861743 1254 1254 1254 1254 0
332 20250401 140200 785861743 1254 1254 1254 1254 0
333 20250401 140100 785861743 1254 1254 1254 1254 854
334 20250401 140000 784790827 1258 1258 1258 1258 0
335 20250401 135900 784790827 1258 1258 1258 1258 0
336 20250401 135800 784790827 1258 1258 1258 1258 0
337 20250401 135700 784790827 1258 1258 1258 1258 0
338 20250401 135600 784790827 1258 1258 1258 1258 0
339 20250401 135500 784790827 1258 1258 1258 1258 1
340 20250401 135400 784789569 1258 1258 1258 1258 60
341 20250401 135300 784714089 1254 1257 1257 1254 300
342 20250401 135200 784337883 1254 1254 1254 1254 0
343 20250401 135100 784337883 1254 1254 1254 1254 0
344 20250401 135000 784337883 1254 1254 1254 1254 0
345 20250401 134900 784337883 1254 1254 1254 1254 0
346 20250401 134800 784337883 1254 1254 1254 1254 0
347 20250401 134700 784337883 1254 1254 1254 1254 0
348 20250401 134600 784337883 1254 1254 1254 1254 0
349 20250401 134500 784337883 1254 1254 1254 1254 0
350 20250401 134400 784337883 1254 1254 1254 1254 0
351 20250401 134300 784337883 1254 1254 1254 1254 0
352 20250401 134200 784337883 1254 1254 1254 1254 0
353 20250401 134100 784337883 1254 1254 1254 1254 820
354 20250401 134000 783309603 1252 1252 1252 1252 5
355 20250401 133900 783303343 1253 1253 1253 1253 354
356 20250401 133800 782859781 1254 1254 1254 1254 0
357 20250401 133700 782859781 1254 1254 1254 1254 10
358 20250401 133600 782847241 1254 1254 1254 1254 30
359 20250401 133500 782809621 1254 1254 1254 1254 50
360 20250401 133400 782746921 1254 1254 1254 1254 0
361 20250401 133300 782746921 1254 1254 1254 1254 56
362 20250401 133200 782676697 1254 1254 1254 1254 4
363 20250401 133100 782671681 1255 1255 1255 1255 0
364 20250401 133000 782671681 1255 1255 1255 1255 0
365 20250401 132900 782671681 1255 1256 1256 1255 12
366 20250401 132800 782656611 1256 1256 1256 1256 0
367 20250401 132700 782656611 1256 1256 1256 1256 0
368 20250401 132600 782656611 1256 1256 1256 1256 0
369 20250401 132500 782656611 1256 1256 1256 1256 0
370 20250401 132400 782656611 1256 1256 1256 1256 73
371 20250401 132300 782564923 1256 1255 1256 1255 1598
372 20250401 132200 780557891 1253 1253 1253 1253 0
373 20250401 132100 780557891 1253 1253 1253 1253 0
374 20250401 132000 780557891 1253 1254 1254 1253 943
375 20250401 131900 779376213 1256 1256 1256 1256 1
376 20250401 131800 779374957 1254 1257 1257 1254 1413
377 20250401 131700 777602342 1257 1257 1257 1256 27
378 20250401 131600 777568404 1257 1257 1257 1257 36
379 20250401 131500 777523152 1254 1254 1254 1254 0
380 20250401 131400 777523152 1254 1254 1254 1254 0
381 20250401 131300 777523152 1254 1254 1254 1254 0
382 20250401 131200 777523152 1254 1254 1254 1254 0
383 20250401 131100 777523152 1254 1254 1254 1254 0
384 20250401 131000 777523152 1254 1254 1254 1254 0
385 20250401 130900 777523152 1254 1254 1254 1254 0
386 20250401 130800 777523152 1254 1256 1256 1254 502
387 20250401 130700 776893570 1256 1256 1256 1256 0
388 20250401 130600 776893570 1256 1256 1256 1256 0
389 20250401 130500 776893570 1256 1256 1256 1256 0
390 20250401 130400 776893570 1256 1256 1256 1256 0
391 20250401 130300 776893570 1256 1256 1256 1256 0
392 20250401 130200 776893570 1256 1256 1256 1256 1
393 20250401 130100 776892314 1255 1255 1255 1255 0
394 20250401 130000 776892314 1255 1255 1255 1255 646
395 20250401 125900 776081584 1260 1260 1260 1260 0
396 20250401 125800 776081584 1260 1256 1260 1256 70
397 20250401 125700 775993660 1256 1257 1257 1256 5
398 20250401 125600 775987379 1258 1257 1259 1256 4
399 20250401 125500 775982349 1258 1259 1259 1258 2
400 20250401 125400 775979832 1260 1260 1260 1260 0
401 20250401 125300 775979832 1260 1260 1260 1260 0
402 20250401 125200 775979832 1260 1260 1260 1260 0
403 20250401 125100 775979832 1260 1260 1260 1260 15
404 20250401 125000 775960932 1261 1261 1261 1261 0
405 20250401 124900 775960932 1261 1261 1261 1261 0
406 20250401 124800 775960932 1261 1261 1261 1261 0
407 20250401 124700 775960932 1261 1261 1261 1261 0
408 20250401 124600 775960932 1261 1261 1261 1261 0
409 20250401 124500 775960932 1261 1261 1261 1261 0
410 20250401 124400 775960932 1261 1261 1261 1261 0
411 20250401 124300 775960932 1261 1261 1261 1261 0
412 20250401 124200 775960932 1261 1261 1261 1261 0
413 20250401 124100 775960932 1261 1261 1261 1261 1
414 20250401 124000 775959671 1259 1259 1259 1259 0
415 20250401 123900 775959671 1259 1259 1259 1259 0
416 20250401 123800 775959671 1259 1258 1259 1258 11
417 20250401 123700 775945832 1259 1259 1259 1259 0
418 20250401 123600 775945832 1259 1259 1259 1259 0
419 20250401 123500 775945832 1259 1259 1259 1259 0
420 20250401 123400 775945832 1259 1259 1259 1259 0
421 20250401 123300 775945832 1259 1259 1259 1259 0
422 20250401 123200 775945832 1259 1259 1259 1259 0
423 20250401 123100 775945832 1259 1259 1259 1259 20
424 20250401 123000 775920652 1253 1253 1253 1253 0
425 20250401 122900 775920652 1253 1253 1253 1253 0
426 20250401 122800 775920652 1253 1253 1253 1253 119
427 20250401 122700 775771545 1253 1254 1254 1253 2497
428 20250401 122600 772641656 1254 1259 1259 1254 70
429 20250401 122500 772553861 1261 1261 1261 1261 0
430 20250401 122400 772553861 1261 1261 1261 1261 0
431 20250401 122300 772553861 1261 1261 1261 1261 1
432 20250401 122200 772552600 1254 1254 1254 1254 0
433 20250401 122100 772552600 1254 1254 1254 1254 40
434 20250401 122000 772502440 1254 1259 1259 1254 1000
435 20250401 121900 771248336 1261 1261 1261 1261 0
436 20250401 121800 771248336 1261 1261 1261 1261 0
437 20250401 121700 771248336 1261 1260 1261 1255 701
438 20250401 121600 770368548 1261 1261 1261 1261 0
439 20250401 121500 770368548 1261 1261 1261 1261 0
440 20250401 121400 770368548 1261 1261 1261 1261 0
441 20250401 121300 770368548 1261 1261 1261 1261 0
442 20250401 121200 770368548 1261 1261 1261 1261 0
443 20250401 121100 770368548 1261 1255 1261 1255 225
444 20250401 121000 770086167 1261 1260 1261 1260 3
445 20250401 120900 770082386 1258 1258 1258 1258 0
446 20250401 120800 770082386 1258 1258 1258 1258 0
447 20250401 120700 770082386 1258 1258 1258 1258 0
448 20250401 120600 770082386 1258 1258 1258 1258 0
449 20250401 120500 770082386 1258 1258 1258 1258 139
450 20250401 120400 769907524 1258 1258 1258 1258 0
451 20250401 120300 769907524 1258 1258 1258 1258 99
452 20250401 120200 769782982 1257 1257 1257 1257 15
453 20250401 120100 769764127 1253 1257 1257 1253 292
454 20250401 120000 769398115 1257 1257 1257 1257 0
455 20250401 115900 769398115 1257 1257 1257 1257 0
456 20250401 115800 769398115 1257 1257 1257 1257 0
457 20250401 115700 769398115 1257 1257 1258 1257 3
458 20250401 115600 769394343 1257 1254 1257 1254 233
459 20250401 115500 769102083 1254 1255 1255 1254 512
460 20250401 115400 768460027 1254 1254 1254 1254 0
461 20250401 115300 768460027 1254 1254 1254 1254 0
462 20250401 115200 768460027 1254 1256 1256 1254 243
463 20250401 115100 768155303 1257 1255 1259 1254 253
464 20250401 115000 767837949 1261 1260 1261 1260 2
465 20250401 114900 767835428 1254 1258 1258 1254 230
466 20250401 114800 767546606 1262 1262 1262 1262 7
467 20250401 114700 767537772 1262 1262 1262 1262 0
468 20250401 114600 767537772 1262 1262 1262 1262 0
469 20250401 114500 767537772 1262 1262 1262 1262 0
470 20250401 114400 767537772 1262 1262 1262 1262 0
471 20250401 114300 767537772 1262 1262 1262 1262 0
472 20250401 114200 767537772 1262 1262 1262 1262 0
473 20250401 114100 767537772 1262 1262 1262 1262 30
474 20250401 114000 767499912 1259 1259 1259 1259 10
475 20250401 113900 767487322 1262 1262 1262 1262 10
476 20250401 113800 767474702 1262 1262 1262 1262 0
477 20250401 113700 767474702 1262 1254 1262 1253 2172
478 20250401 113600 764751892 1254 1259 1259 1254 4840
479 20250401 113500 758672891 1260 1261 1261 1260 556
480 20250401 113400 757971784 1263 1263 1263 1263 0
481 20250401 113300 757971784 1263 1263 1263 1263 2
482 20250401 113200 757969258 1263 1263 1263 1263 1
483 20250401 113100 757967995 1263 1263 1263 1263 1
484 20250401 113000 757966732 1261 1261 1261 1261 59
485 20250401 112900 757892333 1261 1261 1261 1261 10
486 20250401 112800 757879723 1261 1260 1261 1260 4585
487 20250401 112700 752098126 1260 1260 1260 1260 0
488 20250401 112600 752098126 1260 1262 1262 1260 912
489 20250401 112500 750948982 1262 1262 1262 1260 594
490 20250401 112400 750199406 1260 1260 1260 1260 69
491 20250401 112300 750112466 1262 1262 1262 1262 1
492 20250401 112200 750111204 1258 1258 1258 1258 0
493 20250401 112100 750111204 1258 1258 1258 1258 0
494 20250401 112000 750111204 1258 1260 1260 1258 123
495 20250401 111900 749956240 1260 1260 1260 1260 34
496 20250401 111800 749913400 1260 1259 1260 1259 422
497 20250401 111700 749381720 1258 1257 1258 1257 488
498 20250401 111600 748767817 1257 1257 1257 1257 1
499 20250401 111500 748766560 1253 1253 1253 1253 0
500 20250401 111400 748766560 1253 1253 1253 1253 0
501 20250401 111300 748766560 1253 1254 1254 1253 230
502 20250401 111200 748478369 1253 1253 1253 1253 0
503 20250401 111100 748478369 1253 1254 1254 1253 52
504 20250401 111000 748413195 1254 1255 1255 1254 350
505 20250401 110900 747974278 1255 1255 1255 1255 5
506 20250401 110800 747968003 1260 1260 1260 1260 6
507 20250401 110700 747960443 1254 1260 1260 1254 294
508 20250401 110600 747590123 1259 1254 1259 1254 439
509 20250401 110500 747037427 1254 1254 1254 1254 57
510 20250401 110400 746965949 1256 1256 1256 1256 0
511 20250401 110300 746965949 1256 1250 1256 1250 680
512 20250401 110200 746115448 1250 1250 1250 1250 40
513 20250401 110100 746065448 1250 1250 1250 1250 10
514 20250401 110000 746052948 1249 1250 1250 1249 1263
515 20250401 105900 744474961 1248 1248 1248 1248 183
516 20250401 105800 744246577 1248 1248 1248 1246 5932
517 20250401 105700 736846913 1251 1251 1251 1251 2000
518 20250401 105600 734344913 1251 1253 1253 1246 4741
519 20250401 105500 728424346 1253 1253 1253 1253 0
520 20250401 105400 728424346 1253 1253 1253 1253 445
521 20250401 105300 727866761 1252 1252 1252 1252 913
522 20250401 105200 726723685 1251 1251 1251 1251 0
523 20250401 105100 726723685 1251 1251 1251 1251 76
524 20250401 105000 726628609 1251 1251 1251 1251 1090
525 20250401 104900 725265019 1251 1251 1251 1245 1438
526 20250401 104800 723474649 1245 1250 1250 1243 9226
527 20250401 104700 711982106 1252 1251 1255 1250 1577
528 20250401 104600 710009533 1256 1253 1256 1250 3588
529 20250401 104500 705522038 1253 1257 1259 1251 1329
530 20250401 104400 703856715 1264 1250 1264 1249 1146
531 20250401 104300 702420528 1258 1255 1258 1250 6134
532 20250401 104200 694744720 1250 1262 1269 1250 17403
533 20250401 104100 672881138 1269 1270 1274 1261 19970
534 20250401 104000 647632259 1270 1274 1282 1265 32776
535 20250401 103900 605947456 1274 1347 1382 1260 108342
536 20250401 103800 464790081 1347 1403 1430 1337 99307
537 20250401 103700 327658472 1396 1412 1446 1380 109337
538 20250401 103600 172589934 1418 1370 1422 1350 71980
539 20250401 103500 72151245 1418 1418 1418 1418 0
540 20250401 103400 72151245 1418 1418 1418 1418 0
541 20250401 103300 72151245 1418 1276 1418 1276 44924
542 20250401 103200 11133773 1276 1276 1276 1276 0
543 20250401 103100 11133773 1276 1276 1276 1276 0
544 20250401 103000 11133773 1276 1276 1276 1276 0
545 20250401 102900 11133773 1276 1276 1276 1276 0
546 20250401 102800 11133773 1276 1276 1276 1276 0
547 20250401 102700 11133773 1276 1276 1276 1276 0
548 20250401 102600 11133773 1276 1276 1276 1276 0
549 20250401 102500 11133773 1276 1276 1276 1276 0
550 20250401 102400 11133773 1276 1276 1276 1276 0
551 20250401 102300 11133773 1276 1276 1276 1276 0
552 20250401 102200 11133773 1276 1276 1276 1276 0
553 20250401 102100 11133773 1276 1276 1276 1276 1
554 20250401 102000 11132497 1280 1280 1280 1280 0
555 20250401 101900 11132497 1280 1280 1280 1280 0
556 20250401 101800 11132497 1280 1280 1280 1280 0
557 20250401 101700 11132497 1280 1280 1280 1280 0
558 20250401 101600 11132497 1280 1280 1280 1280 0
559 20250401 101500 11132497 1280 1280 1280 1280 0
560 20250401 101400 11132497 1280 1280 1280 1280 0
561 20250401 101300 11132497 1280 1280 1280 1280 0
562 20250401 101200 11132497 1280 1280 1280 1280 0
563 20250401 101100 11132497 1280 1280 1280 1280 0
564 20250401 101000 11132497 1280 1280 1280 1280 0
565 20250401 100900 11132497 1280 1280 1280 1280 0
566 20250401 100800 11132497 1280 1280 1280 1280 0
567 20250401 100700 11132497 1280 1280 1280 1280 0
568 20250401 100600 11132497 1280 1280 1280 1280 0
569 20250401 100500 11132497 1280 1280 1280 1280 0
570 20250401 100400 11132497 1280 1280 1280 1280 0
571 20250401 100300 11132497 1280 1280 1280 1280 2
572 20250401 100200 11129937 1261 1261 1261 1261 0
573 20250401 100100 11129937 1261 1261 1261 1261 3
574 20250401 100000 11126154 1280 1280 1280 1280 0
575 20250401 095900 11126154 1280 1280 1280 1280 0
576 20250401 095800 11126154 1280 1280 1280 1280 0
577 20250401 095700 11126154 1280 1280 1280 1280 0
578 20250401 095600 11126154 1280 1280 1280 1280 0
579 20250401 095500 11126154 1280 1280 1280 1280 0
580 20250401 095400 11126154 1280 1280 1280 1280 0
581 20250401 095300 11126154 1280 1280 1280 1280 0
582 20250401 095200 11126154 1280 1280 1280 1280 3
583 20250401 095100 11122314 1280 1280 1280 1280 4
584 20250401 095000 11117194 1259 1280 1280 1259 2003
585 20250401 094900 8588794 1280 1280 1280 1280 0
586 20250401 094800 8588794 1280 1280 1280 1280 0
587 20250401 094700 8588794 1280 1280 1280 1280 3
588 20250401 094600 8584954 1265 1265 1265 1265 0
589 20250401 094500 8584954 1265 1265 1265 1265 0
590 20250401 094400 8584954 1265 1267 1267 1265 394
591 20250401 094300 8086416 1266 1266 1266 1266 0
592 20250401 094200 8086416 1266 1266 1266 1266 0
593 20250401 094100 8086416 1266 1266 1266 1266 0
594 20250401 094000 8086416 1266 1266 1266 1266 0
595 20250401 093900 8086416 1266 1267 1267 1266 16
596 20250401 093800 8066158 1285 1285 1285 1285 0
597 20250401 093700 8066158 1285 1285 1285 1285 0
598 20250401 093600 8066158 1285 1285 1285 1285 0
599 20250401 093500 8066158 1285 1285 1285 1285 0
600 20250401 093400 8066158 1285 1285 1285 1285 0
601 20250401 093300 8066158 1285 1285 1285 1285 0
602 20250401 093200 8066158 1285 1285 1285 1285 0
603 20250401 093100 8066158 1285 1285 1285 1285 0
604 20250401 093000 8066158 1285 1285 1285 1285 0
605 20250401 092900 8066158 1285 1285 1285 1285 0
606 20250401 092800 8066158 1285 1285 1285 1285 0
607 20250401 092700 8066158 1285 1285 1285 1285 0
608 20250401 092600 8066158 1285 1285 1285 1285 0
609 20250401 092500 8066158 1285 1285 1285 1285 0
610 20250401 092400 8066158 1285 1285 1285 1285 10
611 20250401 092300 8053308 1285 1285 1285 1285 0
612 20250401 092200 8053308 1285 1285 1285 1285 0
613 20250401 092100 8053308 1285 1285 1285 1285 1805
614 20250401 092000 5733883 1285 1285 1285 1285 0
615 20250401 091900 5733883 1285 1285 1285 1285 0
616 20250401 091800 5733883 1285 1285 1285 1285 0
617 20250401 091700 5733883 1285 1285 1285 1285 4
618 20250401 091600 5728743 1279 1279 1279 1279 0
619 20250401 091500 5728743 1279 1279 1279 1279 1
620 20250401 091400 5727464 1285 1285 1285 1285 0
621 20250401 091300 5727464 1285 1285 1285 1285 0
622 20250401 091200 5727464 1285 1285 1285 1285 0
623 20250401 091100 5727464 1285 1285 1285 1285 0
624 20250401 091000 5727464 1285 1285 1285 1285 28
625 20250401 090900 5691484 1285 1284 1285 1284 50
626 20250401 090800 5627243 1285 1285 1285 1285 0
627 20250401 090700 5627243 1285 1285 1285 1285 3
628 20250401 090600 5623388 1256 1274 1274 1256 4411
629 20250401 090500 67676 1272 1272 1272 1272 0
630 20250401 090400 67676 1272 1272 1272 1272 0
631 20250401 090300 67676 1272 1272 1272 1272 0
632 20250401 090200 67676 1272 1280 1280 1272 43
633 20250401 090100 12900 1290 1290 1290 1290 0
634 20250401 090000 12900 1290 1290 1290 1290 10

1
037330/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250328,0,43885224,0,56699709408,0.00
20250327,0,43885224,0,58147921800,0.00
20250326,0,43885224,0,57752954784,0.00
20250325,0,43885224,0,57357987768,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250328 0 43885224 0 56699709408 0.00
3 20250327 0 43885224 0 58147921800 0.00
4 20250326 0 43885224 0 57752954784 0.00
5 20250325 0 43885224 0 57357987768 0.00